KissMeData/002200/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	183500	78815885	2950	2950	2950	2950	1087
3	20240315	183400	78815885	2950	2950	2950	2950	0
4	20240315	183300	78815885	2950	2950	2950	2950	0
5	20240315	183200	78815885	2950	2950	2950	2950	0
6	20240315	183100	78815885	2950	2950	2950	2950	0
7	20240315	183000	78815885	2950	2950	2950	2950	0
8	20240315	182900	78815885	2950	2950	2950	2950	0
9	20240315	182800	78815885	2950	2950	2950	2950	0
10	20240315	182700	78815885	2950	2950	2950	2950	0
11	20240315	182600	78815885	2950	2950	2950	2950	0
12	20240315	182500	78815885	2950	2950	2950	2950	0
13	20240315	182400	78815885	2950	2950	2950	2950	0
14	20240315	182300	78815885	2950	2950	2950	2950	0
15	20240315	182200	78815885	2950	2950	2950	2950	0
16	20240315	182100	78815885	2950	2950	2950	2950	0
17	20240315	182000	78815885	2950	2950	2950	2950	0
18	20240315	181900	78815885	2950	2950	2950	2950	0
19	20240315	181800	78815885	2950	2950	2950	2950	0
20	20240315	181700	78815885	2950	2950	2950	2950	0
21	20240315	181600	78815885	2950	2950	2950	2950	0
22	20240315	181500	78815885	2950	2950	2950	2950	0
23	20240315	181400	78815885	2950	2950	2950	2950	0
24	20240315	181300	78815885	2950	2950	2950	2950	0
25	20240315	181200	78815885	2950	2950	2950	2950	0
26	20240315	181100	78815885	2950	2950	2950	2950	0
27	20240315	181000	78815885	2950	2950	2950	2950	0
28	20240315	180900	78815885	2950	2950	2950	2950	0
29	20240315	180800	78815885	2950	2950	2950	2950	0
30	20240315	180700	78815885	2950	2950	2950	2950	0
31	20240315	180600	78815885	2950	2950	2950	2950	0
32	20240315	180500	78815885	2950	2950	2950	2950	1087
33	20240315	180400	78815885	2950	2950	2950	2950	0
34	20240315	180300	78815885	2950	2950	2950	2950	0
35	20240315	180200	78815885	2950	2950	2950	2950	0
36	20240315	180100	78815885	2950	2950	2950	2950	0
37	20240315	180000	78815885	2950	2950	2950	2950	0
38	20240315	175900	78815885	2950	2950	2950	2950	0
39	20240315	175800	78815885	2950	2950	2950	2950	0
40	20240315	175700	78815885	2950	2950	2950	2950	0
41	20240315	175600	78815885	2950	2950	2950	2950	0
42	20240315	175500	78815885	2950	2950	2950	2950	0
43	20240315	175400	78815885	2950	2950	2950	2950	0
44	20240315	175300	78815885	2950	2950	2950	2950	0
45	20240315	175200	78815885	2950	2950	2950	2950	0
46	20240315	175100	78815885	2950	2950	2950	2950	0
47	20240315	175000	78815885	2950	2950	2950	2950	0
48	20240315	174900	78815885	2950	2950	2950	2950	0
49	20240315	174800	78815885	2950	2950	2950	2950	0
50	20240315	174700	78815885	2950	2950	2950	2950	0
51	20240315	174600	78815885	2950	2950	2950	2950	0
52	20240315	174500	78815885	2950	2950	2950	2950	0
53	20240315	174400	78815885	2950	2950	2950	2950	0
54	20240315	174300	78815885	2950	2950	2950	2950	0
55	20240315	174200	78815885	2950	2950	2950	2950	0
56	20240315	174100	78815885	2950	2950	2950	2950	0
57	20240315	174000	78815885	2950	2950	2950	2950	0
58	20240315	173900	78815885	2950	2950	2950	2950	0
59	20240315	173800	78815885	2950	2950	2950	2950	0
60	20240315	173700	78815885	2950	2950	2950	2950	0
61	20240315	173600	78815885	2950	2950	2950	2950	0
62	20240315	173500	78815885	2950	2950	2950	2950	1087
63	20240315	173400	78815885	2950	2950	2950	2950	0
64	20240315	173300	78815885	2950	2950	2950	2950	0
65	20240315	173200	78815885	2950	2950	2950	2950	0
66	20240315	173100	78815885	2950	2950	2950	2950	0
67	20240315	173000	78815885	2950	2950	2950	2950	0
68	20240315	172900	78815885	2950	2950	2950	2950	0
69	20240315	172800	78815885	2950	2950	2950	2950	0
70	20240315	172700	78815885	2950	2950	2950	2950	0
71	20240315	172600	78815885	2950	2950	2950	2950	0
72	20240315	172500	78815885	2950	2950	2950	2950	0
73	20240315	172400	78815885	2950	2950	2950	2950	0
74	20240315	172300	78815885	2950	2950	2950	2950	0
75	20240315	172200	78815885	2950	2950	2950	2950	0
76	20240315	172100	78815885	2950	2950	2950	2950	0
77	20240315	172000	78815885	2950	2950	2950	2950	0
78	20240315	171900	78815885	2950	2950	2950	2950	0
79	20240315	171800	78815885	2950	2950	2950	2950	0
80	20240315	171700	78815885	2950	2950	2950	2950	0
81	20240315	171600	78815885	2950	2950	2950	2950	0
82	20240315	171500	78815885	2950	2950	2950	2950	0
83	20240315	171400	78815885	2950	2950	2950	2950	0
84	20240315	171300	78815885	2950	2950	2950	2950	0
85	20240315	171200	78815885	2950	2950	2950	2950	0
86	20240315	171100	78815885	2950	2950	2950	2950	0
87	20240315	171000	78815885	2950	2950	2950	2950	0
88	20240315	170900	78815885	2950	2950	2950	2950	0
89	20240315	170800	78815885	2950	2950	2950	2950	0
90	20240315	170700	78815885	2950	2950	2950	2950	0
91	20240315	170600	78815885	2950	2950	2950	2950	0
92	20240315	170500	78815885	2950	2950	2950	2950	1087
93	20240315	170400	78815885	2950	2950	2950	2950	0
94	20240315	170300	78815885	2950	2950	2950	2950	0
95	20240315	170200	78815885	2950	2950	2950	2950	0
96	20240315	170100	78815885	2950	2950	2950	2950	0
97	20240315	170000	78815885	2950	2950	2950	2950	0
98	20240315	165900	78815885	2950	2950	2950	2950	0
99	20240315	165800	78815885	2950	2950	2950	2950	0
100	20240315	165700	78815885	2950	2950	2950	2950	0
101	20240315	165600	78815885	2950	2950	2950	2950	0
102	20240315	165500	78815885	2950	2950	2950	2950	0
103	20240315	165400	78815885	2950	2950	2950	2950	0
104	20240315	165300	78815885	2950	2950	2950	2950	0
105	20240315	165200	78815885	2950	2950	2950	2950	0
106	20240315	165100	78815885	2950	2950	2950	2950	0
107	20240315	165000	78815885	2950	2950	2950	2950	0
108	20240315	164900	78815885	2950	2950	2950	2950	0
109	20240315	164800	78815885	2950	2950	2950	2950	0
110	20240315	164700	78815885	2950	2950	2950	2950	0
111	20240315	164600	78815885	2950	2950	2950	2950	0
112	20240315	164500	78815885	2950	2950	2950	2950	0
113	20240315	164400	78815885	2950	2950	2950	2950	0
114	20240315	164300	78815885	2950	2950	2950	2950	0
115	20240315	164200	78815885	2950	2950	2950	2950	0
116	20240315	164100	78815885	2950	2950	2950	2950	0
117	20240315	164000	78815885	2950	2950	2950	2950	0
118	20240315	163900	78815885	2950	2950	2950	2950	0
119	20240315	163800	78815885	2950	2950	2950	2950	0
120	20240315	163700	78815885	2950	2950	2950	2950	0
121	20240315	163600	78815885	2950	2950	2950	2950	0
122	20240315	163500	78815885	2950	2950	2950	2950	1087
123	20240315	163400	78815885	2950	2950	2950	2950	0
124	20240315	163300	78815885	2950	2950	2950	2950	0
125	20240315	163200	78815885	2950	2950	2950	2950	0
126	20240315	163100	78815885	2950	2950	2950	2950	0
127	20240315	163000	78815885	2950	2950	2950	2950	0
128	20240315	162900	78815885	2950	2950	2950	2950	0
129	20240315	162800	78815885	2950	2950	2950	2950	0
130	20240315	162700	78815885	2950	2950	2950	2950	0
131	20240315	162600	78815885	2950	2950	2950	2950	0
132	20240315	162500	78815885	2950	2950	2950	2950	0
133	20240315	162400	78815885	2950	2950	2950	2950	0
134	20240315	162300	78815885	2950	2950	2950	2950	0
135	20240315	162200	78815885	2950	2950	2950	2950	0
136	20240315	162100	78815885	2950	2950	2950	2950	0
137	20240315	162000	78815885	2950	2950	2950	2950	0
138	20240315	161900	78815885	2950	2950	2950	2950	0
139	20240315	161800	78815885	2950	2950	2950	2950	0
140	20240315	161700	78815885	2950	2950	2950	2950	0
141	20240315	161600	78815885	2950	2950	2950	2950	0
142	20240315	161500	78815885	2950	2950	2950	2950	0
143	20240315	161400	78815885	2950	2950	2950	2950	0
144	20240315	161300	78815885	2950	2950	2950	2950	0
145	20240315	161200	78815885	2950	2950	2950	2950	0
146	20240315	161100	78815885	2950	2950	2950	2950	0
147	20240315	161000	78815885	2950	2950	2950	2950	0
148	20240315	160900	78815885	2950	2950	2950	2950	0
149	20240315	160800	78815885	2950	2950	2950	2950	0
150	20240315	160700	78815885	2950	2950	2950	2950	0
151	20240315	160600	78815885	2950	2950	2950	2950	0
152	20240315	160500	78815885	2950	2950	2950	2950	1087
153	20240315	160400	78815885	2950	2950	2950	2950	0
154	20240315	160300	78815885	2950	2950	2950	2950	0
155	20240315	160200	78815885	2950	2950	2950	2950	0
156	20240315	160100	78815885	2950	2950	2950	2950	0
157	20240315	160000	78815885	2950	2950	2950	2950	0
158	20240315	155900	78815885	2950	2950	2950	2950	0
159	20240315	155800	78815885	2950	2950	2950	2950	0
160	20240315	155700	78815885	2950	2950	2950	2950	0
161	20240315	155600	78815885	2950	2950	2950	2950	0
162	20240315	155500	78815885	2950	2950	2950	2950	0
163	20240315	155400	78815885	2950	2950	2950	2950	0
164	20240315	155300	78815885	2950	2950	2950	2950	0
165	20240315	155200	78815885	2950	2950	2950	2950	0
166	20240315	155100	78815885	2950	2950	2950	2950	0
167	20240315	155000	78815885	2950	2950	2950	2950	0
168	20240315	154900	78815885	2950	2950	2950	2950	0
169	20240315	154800	78815885	2950	2950	2950	2950	0
170	20240315	154700	78815885	2950	2950	2950	2950	0
171	20240315	154600	78815885	2950	2950	2950	2950	0
172	20240315	154500	78815885	2950	2950	2950	2950	0
173	20240315	154400	78815885	2950	2950	2950	2950	0
174	20240315	154300	78815885	2950	2950	2950	2950	0
175	20240315	154200	78815885	2950	2950	2950	2950	0
176	20240315	154100	78815885	2950	2950	2950	2950	0
177	20240315	154000	78815885	2950	2950	2950	2950	0
178	20240315	153900	78815885	2950	2950	2950	2950	0
179	20240315	153800	78815885	2950	2950	2950	2950	0
180	20240315	153700	78815885	2950	2950	2950	2950	0
181	20240315	153600	78815885	2950	2950	2950	2950	0
182	20240315	153500	78815885	2950	2950	2950	2950	1087
183	20240315	153400	78815885	2950	2950	2950	2950	0
184	20240315	153300	78815885	2950	2950	2950	2950	0
185	20240315	153200	78815885	2950	2950	2950	2950	0
186	20240315	153100	78815885	2950	2950	2950	2950	0
187	20240315	153000	78815885	2950	2950	2950	2950	1087
188	20240315	152900	75609235	2950	2950	2950	2950	0
189	20240315	152800	75609235	2950	2950	2950	2950	0
190	20240315	152700	75609235	2950	2950	2950	2950	0
191	20240315	152600	75609235	2950	2950	2950	2950	0
192	20240315	152500	75609235	2950	2950	2950	2950	0
193	20240315	152400	75609235	2950	2950	2950	2950	0
194	20240315	152300	75609235	2950	2950	2950	2950	0
195	20240315	152200	75609235	2950	2950	2950	2950	0
196	20240315	152100	75609235	2950	2950	2950	2950	0
197	20240315	152000	75609235	2950	2950	2950	2950	0
198	20240315	151900	75609235	2950	2940	2950	2940	513
199	20240315	151800	74098505	2945	2945	2945	2945	0
200	20240315	151700	74098505	2945	2945	2945	2945	1
201	20240315	151600	74095560	2940	2940	2945	2940	1077
202	20240315	151500	70929175	2940	2935	2940	2935	139
203	20240315	151400	70521175	2940	2940	2940	2940	2
204	20240315	151300	70515295	2935	2935	2935	2935	33
205	20240315	151200	70418440	2935	2935	2935	2935	40
206	20240315	151100	70301040	2940	2940	2940	2940	10
207	20240315	151000	70271640	2935	2935	2935	2935	1
208	20240315	150900	70268705	2940	2940	2940	2940	0
209	20240315	150800	70268705	2940	2940	2940	2930	44
210	20240315	150700	70139745	2930	2930	2930	2930	0
211	20240315	150600	70139745	2930	2940	2940	2930	35
212	20240315	150500	70036995	2940	2940	2940	2940	0
213	20240315	150400	70036995	2940	2940	2940	2940	0
214	20240315	150300	70036995	2940	2940	2940	2940	0
215	20240315	150200	70036995	2940	2940	2940	2940	10
216	20240315	150100	70007595	2940	2940	2940	2940	5
217	20240315	150000	69992895	2930	2925	2940	2925	1428
218	20240315	145900	65811035	2925	2925	2925	2925	0
219	20240315	145800	65811035	2925	2935	2940	2925	5322
220	20240315	145700	50168870	2935	2935	2935	2935	20
221	20240315	145600	50110170	2940	2940	2940	2940	1
222	20240315	145500	50107230	2940	2940	2940	2940	1
223	20240315	145400	50104290	2940	2940	2940	2940	0
224	20240315	145300	50104290	2940	2940	2940	2940	0
225	20240315	145200	50104290	2940	2940	2940	2940	0
226	20240315	145100	50104290	2940	2940	2940	2940	2
227	20240315	145000	50098410	2930	2930	2930	2930	0
228	20240315	144900	50098410	2930	2935	2935	2930	101
229	20240315	144800	49801985	2935	2935	2935	2930	32
230	20240315	144700	49708070	2930	2930	2930	2930	0
231	20240315	144600	49708070	2930	2930	2930	2930	0
232	20240315	144500	49708070	2930	2930	2930	2930	0
233	20240315	144400	49708070	2930	2930	2930	2930	0
234	20240315	144300	49708070	2930	2930	2930	2930	0
235	20240315	144200	49708070	2930	2930	2930	2930	0
236	20240315	144100	49708070	2930	2930	2930	2930	0
237	20240315	144000	49708070	2930	2930	2930	2930	0
238	20240315	143900	49708070	2930	2930	2930	2930	0
239	20240315	143800	49708070	2930	2930	2930	2930	0
240	20240315	143700	49708070	2930	2930	2930	2930	0
241	20240315	143600	49708070	2930	2930	2930	2930	0
242	20240315	143500	49708070	2930	2930	2930	2930	28
243	20240315	143400	49626030	2935	2935	2935	2935	0
244	20240315	143300	49626030	2935	2935	2935	2935	0
245	20240315	143200	49626030	2935	2935	2935	2935	0
246	20240315	143100	49626030	2935	2935	2935	2935	0
247	20240315	143000	49626030	2935	2935	2935	2935	0
248	20240315	142900	49626030	2935	2935	2935	2935	0
249	20240315	142800	49626030	2935	2935	2935	2935	0
250	20240315	142700	49626030	2935	2935	2935	2935	0
251	20240315	142600	49626030	2935	2935	2935	2935	0
252	20240315	142500	49626030	2935	2935	2935	2935	0
253	20240315	142400	49626030	2935	2935	2935	2935	0
254	20240315	142300	49626030	2935	2935	2935	2935	1
255	20240315	142200	49623095	2940	2940	2940	2940	0
256	20240315	142100	49623095	2940	2940	2940	2940	0
257	20240315	142000	49623095	2940	2940	2940	2940	0
258	20240315	141900	49623095	2940	2940	2940	2940	0
259	20240315	141800	49623095	2940	2940	2940	2940	0
260	20240315	141700	49623095	2940	2940	2940	2940	0
261	20240315	141600	49623095	2940	2940	2940	2940	1
262	20240315	141500	49620155	2940	2940	2940	2940	0
263	20240315	141400	49620155	2940	2940	2940	2940	0
264	20240315	141300	49620155	2940	2940	2940	2940	0
265	20240315	141200	49620155	2940	2940	2940	2940	1
266	20240315	141100	49617215	2935	2935	2935	2935	0
267	20240315	141000	49617215	2935	2935	2935	2935	0
268	20240315	140900	49617215	2935	2935	2935	2935	0
269	20240315	140800	49617215	2935	2935	2935	2935	0
270	20240315	140700	49617215	2935	2935	2935	2935	10
271	20240315	140600	49587865	2945	2945	2945	2945	0
272	20240315	140500	49587865	2945	2945	2945	2945	0
273	20240315	140400	49587865	2945	2945	2945	2945	0
274	20240315	140300	49587865	2945	2945	2945	2945	0
275	20240315	140200	49587865	2945	2930	2945	2930	707
276	20240315	140100	47516025	2930	2930	2930	2930	2
277	20240315	140000	47510165	2930	2930	2930	2930	0
278	20240315	135900	47510165	2930	2930	2930	2930	0
279	20240315	135800	47510165	2930	2930	2930	2930	0
280	20240315	135700	47510165	2930	2930	2930	2930	20
281	20240315	135600	47451565	2925	2925	2925	2925	0
282	20240315	135500	47451565	2925	2925	2925	2925	0
283	20240315	135400	47451565	2925	2925	2925	2925	441
284	20240315	135300	46161640	2925	2925	2925	2925	30
285	20240315	135200	46073890	2925	2925	2925	2925	100
286	20240315	135100	45781390	2930	2930	2930	2930	2
287	20240315	135000	45775530	2930	2925	2930	2920	697
288	20240315	134900	43737190	2930	2930	2930	2930	0
289	20240315	134800	43737190	2930	2930	2930	2930	1
290	20240315	134700	43734260	2930	2930	2930	2930	0
291	20240315	134600	43734260	2930	2930	2930	2930	16
292	20240315	134500	43687380	2925	2925	2925	2925	37
293	20240315	134400	43579155	2930	2930	2930	2930	0
294	20240315	134300	43579155	2930	2930	2930	2930	0
295	20240315	134200	43579155	2930	2925	2930	2925	19
296	20240315	134100	43523575	2920	2920	2920	2920	18
297	20240315	134000	43471015	2925	2925	2925	2925	16
298	20240315	133900	43424215	2925	2925	2925	2925	0
299	20240315	133800	43424215	2925	2925	2925	2925	0
300	20240315	133700	43424215	2925	2925	2925	2925	0
301	20240315	133600	43424215	2925	2925	2925	2925	69
302	20240315	133500	43222390	2925	2925	2925	2925	0
303	20240315	133400	43222390	2925	2925	2925	2925	249
304	20240315	133300	42494065	2930	2930	2930	2930	0
305	20240315	133200	42494065	2930	2930	2930	2930	0
306	20240315	133100	42494065	2930	2930	2930	2930	0
307	20240315	133000	42494065	2930	2930	2930	2930	0
308	20240315	132900	42494065	2930	2930	2930	2930	0
309	20240315	132800	42494065	2930	2930	2930	2930	0
310	20240315	132700	42494065	2930	2930	2930	2930	4
311	20240315	132600	42482345	2930	2930	2930	2930	0
312	20240315	132500	42482345	2930	2930	2930	2930	0
313	20240315	132400	42482345	2930	2930	2930	2930	0
314	20240315	132300	42482345	2930	2930	2930	2930	0
315	20240315	132200	42482345	2930	2930	2930	2930	10
316	20240315	132100	42453045	2925	2925	2925	2925	0
317	20240315	132000	42453045	2925	2925	2925	2925	0
318	20240315	131900	42453045	2925	2925	2925	2925	0
319	20240315	131800	42453045	2925	2925	2925	2925	317
320	20240315	131700	41525820	2925	2925	2925	2925	35
321	20240315	131600	41423445	2925	2925	2925	2925	0
322	20240315	131500	41423445	2925	2925	2925	2925	1
323	20240315	131400	41420520	2925	2925	2925	2925	30
324	20240315	131300	41332770	2925	2925	2925	2925	12
325	20240315	131200	41297670	2930	2930	2930	2930	0
326	20240315	131100	41297670	2930	2930	2930	2930	10
327	20240315	131000	41268370	2930	2930	2930	2930	0
328	20240315	130900	41268370	2930	2930	2930	2930	6
329	20240315	130800	41250790	2920	2920	2920	2920	42
330	20240315	130700	41128150	2925	2925	2925	2925	0
331	20240315	130600	41128150	2925	2925	2925	2925	0
332	20240315	130500	41128150	2925	2925	2925	2925	0
333	20240315	130400	41128150	2925	2925	2925	2925	0
334	20240315	130300	41128150	2925	2930	2930	2925	15
335	20240315	130200	41084250	2930	2930	2930	2930	0
336	20240315	130100	41084250	2930	2930	2930	2930	1
337	20240315	130000	41081320	2920	2920	2920	2920	0
338	20240315	125900	41081320	2920	2925	2925	2920	2888
339	20240315	125800	32634130	2930	2930	2930	2930	2
340	20240315	125700	32628270	2930	2930	2930	2930	0
341	20240315	125600	32628270	2930	2930	2930	2930	0
342	20240315	125500	32628270	2930	2930	2930	2930	0
343	20240315	125400	32628270	2930	2930	2930	2930	4
344	20240315	125300	32616550	2930	2930	2930	2930	0
345	20240315	125200	32616550	2930	2930	2930	2930	18
346	20240315	125100	32563810	2930	2930	2930	2930	0
347	20240315	125000	32563810	2930	2930	2930	2930	0
348	20240315	124900	32563810	2930	2930	2930	2930	3
349	20240315	124800	32555020	2930	2930	2930	2930	1
350	20240315	124700	32552090	2930	2930	2930	2930	0
351	20240315	124600	32552090	2930	2930	2930	2930	10
352	20240315	124500	32522790	2930	2930	2930	2930	0
353	20240315	124400	32522790	2930	2930	2930	2930	0
354	20240315	124300	32522790	2930	2930	2930	2930	0
355	20240315	124200	32522790	2930	2930	2930	2930	10
356	20240315	124100	32493490	2935	2935	2935	2935	0
357	20240315	124000	32493490	2935	2935	2935	2935	1
358	20240315	123900	32490555	2930	2930	2930	2930	0
359	20240315	123800	32490555	2930	2930	2930	2930	0
360	20240315	123700	32490555	2930	2930	2930	2930	0
361	20240315	123600	32490555	2930	2930	2930	2930	1
362	20240315	123500	32487625	2930	2930	2930	2930	0
363	20240315	123400	32487625	2930	2930	2930	2930	17
364	20240315	123300	32437815	2930	2930	2930	2930	0
365	20240315	123200	32437815	2930	2930	2930	2930	54
366	20240315	123100	32279595	2940	2925	2940	2925	441
367	20240315	123000	30989655	2925	2925	2940	2925	173
368	20240315	122900	30482310	2940	2940	2940	2940	0
369	20240315	122800	30482310	2940	2930	2940	2930	215
370	20240315	122700	29852310	2940	2940	2940	2940	0
371	20240315	122600	29852310	2940	2940	2940	2940	0
372	20240315	122500	29852310	2940	2940	2940	2940	30
373	20240315	122400	29764110	2940	2940	2940	2940	2
374	20240315	122300	29758230	2925	2925	2925	2925	0
375	20240315	122200	29758230	2925	2925	2925	2925	0
376	20240315	122100	29758230	2925	2940	2940	2925	97
377	20240315	122000	29473650	2940	2940	2940	2940	1
378	20240315	121900	29470710	2930	2930	2930	2930	0
379	20240315	121800	29470710	2930	2930	2930	2930	0
380	20240315	121700	29470710	2930	2930	2930	2930	0
381	20240315	121600	29470710	2930	2930	2930	2930	0
382	20240315	121500	29470710	2930	2930	2930	2930	40
383	20240315	121400	29353510	2930	2930	2930	2930	300
384	20240315	121300	28474510	2930	2930	2930	2930	0
385	20240315	121200	28474510	2930	2930	2930	2930	0
386	20240315	121100	28474510	2930	2930	2930	2930	0
387	20240315	121000	28474510	2930	2930	2930	2930	0
388	20240315	120900	28474510	2930	2930	2930	2930	0
389	20240315	120800	28474510	2930	2930	2930	2930	4
390	20240315	120700	28462790	2930	2930	2930	2930	6
391	20240315	120600	28445210	2930	2930	2930	2930	2
392	20240315	120500	28439350	2930	2930	2930	2930	203
393	20240315	120400	27844560	2930	2930	2930	2930	0
394	20240315	120300	27844560	2930	2930	2930	2930	15
395	20240315	120200	27800610	2930	2930	2930	2930	17
396	20240315	120100	27750800	2930	2930	2930	2930	0
397	20240315	120000	27750800	2930	2930	2930	2930	0
398	20240315	115900	27750800	2930	2930	2930	2925	271
399	20240315	115800	26956970	2930	2930	2930	2930	15
400	20240315	115700	26913020	2930	2930	2930	2930	300
401	20240315	115600	26034020	2930	2930	2930	2930	0
402	20240315	115500	26034020	2930	2930	2930	2930	0
403	20240315	115400	26034020	2930	2930	2930	2930	0
404	20240315	115300	26034020	2930	2930	2930	2930	296
405	20240315	115200	25166740	2930	2930	2930	2930	0
406	20240315	115100	25166740	2930	2930	2930	2930	9
407	20240315	115000	25140370	2930	2930	2930	2930	4
408	20240315	114900	25128650	2930	2930	2930	2930	0
409	20240315	114800	25128650	2930	2930	2930	2930	21
410	20240315	114700	25067120	2930	2930	2930	2930	0
411	20240315	114600	25067120	2930	2930	2930	2930	240
412	20240315	114500	24363920	2930	2930	2930	2930	0
413	20240315	114400	24363920	2930	2930	2930	2930	2
414	20240315	114300	24358060	2930	2930	2930	2930	0
415	20240315	114200	24358060	2930	2930	2930	2930	2
416	20240315	114100	24352200	2930	2930	2930	2930	0
417	20240315	114000	24352200	2930	2930	2930	2930	0
418	20240315	113900	24352200	2930	2930	2930	2930	16
419	20240315	113800	24305320	2930	2930	2930	2930	0
420	20240315	113700	24305320	2930	2930	2930	2930	2
421	20240315	113600	24299460	2930	2930	2930	2930	0
422	20240315	113500	24299460	2930	2930	2930	2930	0
423	20240315	113400	24299460	2930	2930	2930	2930	0
424	20240315	113300	24299460	2930	2930	2930	2930	0
425	20240315	113200	24299460	2930	2930	2930	2930	1
426	20240315	113100	24296530	2925	2925	2925	2925	0
427	20240315	113000	24296530	2925	2925	2925	2925	36
428	20240315	112900	24191230	2930	2930	2930	2930	0
429	20240315	112800	24191230	2930	2930	2930	2930	0
430	20240315	112700	24191230	2930	2930	2930	2930	10
431	20240315	112600	24161930	2930	2930	2930	2930	45
432	20240315	112500	24030080	2930	2930	2930	2930	1
433	20240315	112400	24027150	2930	2930	2930	2930	0
434	20240315	112300	24027150	2930	2930	2930	2930	40
435	20240315	112200	23909950	2935	2935	2935	2935	0
436	20240315	112100	23909950	2935	2935	2935	2935	0
437	20240315	112000	23909950	2935	2935	2935	2935	0
438	20240315	111900	23909950	2935	2935	2935	2935	4
439	20240315	111800	23898210	2935	2935	2935	2935	1
440	20240315	111700	23895275	2935	2930	2935	2930	55
441	20240315	111600	23733875	2930	2930	2930	2930	0
442	20240315	111500	23733875	2930	2930	2930	2930	0
443	20240315	111400	23733875	2930	2930	2930	2930	0
444	20240315	111300	23733875	2930	2930	2930	2930	0
445	20240315	111200	23733875	2930	2930	2930	2930	1
446	20240315	111100	23730945	2930	2935	2935	2930	2
447	20240315	111000	23725080	2935	2935	2935	2935	10
448	20240315	110900	23695730	2930	2930	2930	2930	1
449	20240315	110800	23692800	2930	2930	2930	2930	130
450	20240315	110700	23311900	2930	2930	2930	2930	367
451	20240315	110600	22236590	2930	2925	2930	2925	50
452	20240315	110500	22090315	2930	2930	2930	2930	1
453	20240315	110400	22087385	2930	2930	2930	2930	3
454	20240315	110300	22078595	2930	2930	2930	2930	10
455	20240315	110200	22049295	2930	2930	2930	2930	10
456	20240315	110100	22019995	2925	2925	2925	2925	494
457	20240315	110000	20575045	2930	2930	2930	2930	0
458	20240315	105900	20575045	2930	2930	2930	2930	1
459	20240315	105800	20572115	2925	2925	2925	2925	1
460	20240315	105700	20569190	2930	2930	2930	2930	7
461	20240315	105600	20548680	2935	2935	2935	2935	9
462	20240315	105500	20522265	2930	2930	2930	2930	174
463	20240315	105400	20012445	2925	2925	2925	2925	12
464	20240315	105300	19977345	2925	2925	2925	2925	84
465	20240315	105200	19731645	2925	2925	2925	2925	0
466	20240315	105100	19731645	2925	2925	2925	2925	0
467	20240315	105000	19731645	2925	2925	2925	2925	0
468	20240315	104900	19731645	2925	2925	2925	2925	0
469	20240315	104800	19731645	2925	2925	2925	2925	1
470	20240315	104700	19728720	2925	2925	2925	2925	172
471	20240315	104600	19225620	2920	2920	2920	2920	2
472	20240315	104500	19219780	2920	2920	2920	2920	40
473	20240315	104400	19102980	2920	2920	2920	2920	0
474	20240315	104300	19102980	2920	2920	2920	2920	48
475	20240315	104200	18962820	2925	2925	2925	2925	0
476	20240315	104100	18962820	2925	2925	2925	2925	2
477	20240315	104000	18956970	2925	2925	2925	2925	10
478	20240315	103900	18927720	2920	2920	2925	2920	1197
479	20240315	103800	15432475	2925	2925	2925	2925	1
480	20240315	103700	15429550	2925	2925	2925	2925	1
481	20240315	103600	15426625	2925	2925	2925	2925	1
482	20240315	103500	15423700	2920	2920	2920	2920	0
483	20240315	103400	15423700	2920	2920	2920	2920	37
484	20240315	103300	15315660	2930	2930	2930	2930	34
485	20240315	103200	15216040	2930	2930	2930	2930	0
486	20240315	103100	15216040	2930	2930	2930	2930	0
487	20240315	103000	15216040	2930	2930	2930	2930	1
488	20240315	102900	15213110	2920	2920	2920	2920	0
489	20240315	102800	15213110	2920	2925	2925	2920	100
490	20240315	102700	14920915	2930	2930	2930	2930	70
491	20240315	102600	14715815	2930	2925	2930	2925	152
492	20240315	102500	14270920	2920	2920	2920	2920	0
493	20240315	102400	14270920	2920	2930	2930	2920	875
494	20240315	102300	11711630	2935	2935	2935	2935	0
495	20240315	102200	11711630	2935	2935	2935	2935	0
496	20240315	102100	11711630	2935	2935	2935	2935	2
497	20240315	102000	11705760	2935	2935	2935	2935	0
498	20240315	101900	11705760	2935	2935	2935	2935	0
499	20240315	101800	11705760	2935	2935	2940	2935	51
500	20240315	101700	11556070	2930	2935	2935	2930	35
501	20240315	101600	11453350	2935	2935	2935	2935	40
502	20240315	101500	11335950	2930	2930	2930	2930	0
503	20240315	101400	11335950	2930	2930	2930	2930	0
504	20240315	101300	11335950	2930	2930	2930	2930	44
505	20240315	101200	11207030	2935	2935	2935	2935	23
506	20240315	101100	11139525	2930	2930	2930	2930	0
507	20240315	101000	11139525	2930	2930	2930	2930	0
508	20240315	100900	11139525	2930	2930	2930	2930	0
509	20240315	100800	11139525	2930	2930	2930	2930	39
510	20240315	100700	11025255	2940	2940	2940	2940	30
511	20240315	100600	10937055	2940	2940	2940	2940	0
512	20240315	100500	10937055	2940	2940	2940	2940	0
513	20240315	100400	10937055	2940	2940	2940	2940	4
514	20240315	100300	10925295	2940	2940	2940	2940	3
515	20240315	100200	10916475	2935	2935	2935	2935	0
516	20240315	100100	10916475	2935	2935	2935	2935	0
517	20240315	100000	10916475	2935	2935	2935	2935	21
518	20240315	095900	10854840	2945	2945	2945	2945	0
519	20240315	095800	10854840	2945	2945	2945	2945	0
520	20240315	095700	10854840	2945	2940	2945	2940	52
521	20240315	095600	10701950	2930	2930	2930	2930	1298
522	20240315	095500	6898810	2930	2935	2935	2930	1042
523	20240315	095400	3845375	2945	2945	2945	2945	0
524	20240315	095300	3845375	2945	2945	2945	2945	0
525	20240315	095200	3845375	2945	2945	2945	2945	4
526	20240315	095100	3833595	2945	2945	2945	2945	0
527	20240315	095000	3833595	2945	2940	2945	2940	8
528	20240315	094900	3810055	2940	2940	2940	2940	6
529	20240315	094800	3792415	2940	2940	2940	2940	0
530	20240315	094700	3792415	2940	2945	2945	2940	20
531	20240315	094600	3733565	2945	2945	2945	2945	0
532	20240315	094500	3733565	2945	2945	2945	2945	0
533	20240315	094400	3733565	2945	2945	2945	2945	4
534	20240315	094300	3721785	2945	2945	2945	2945	0
535	20240315	094200	3721785	2945	2945	2945	2945	10
536	20240315	094100	3692335	2945	2945	2945	2945	40
537	20240315	094000	3574535	2945	2945	2945	2945	19
538	20240315	093900	3518580	2930	2930	2930	2930	1
539	20240315	093800	3515650	2945	2940	2945	2940	11
540	20240315	093700	3483305	2945	2945	2945	2945	2
541	20240315	093600	3477415	2945	2945	2945	2945	32
542	20240315	093500	3383175	2935	2935	2935	2935	0
543	20240315	093400	3383175	2935	2940	2940	2935	101
544	20240315	093300	3086240	2940	2940	2940	2940	0
545	20240315	093200	3086240	2940	2940	2940	2940	0
546	20240315	093100	3086240	2940	2940	2940	2940	0
547	20240315	093000	3086240	2940	2940	2940	2940	0
548	20240315	092900	3086240	2940	2940	2940	2940	1
549	20240315	092800	3083300	2940	2940	2940	2940	10
550	20240315	092700	3053900	2945	2930	2945	2930	29
551	20240315	092600	2968900	2930	2930	2930	2930	0
552	20240315	092500	2968900	2930	2930	2930	2930	0
553	20240315	092400	2968900	2930	2930	2930	2930	0
554	20240315	092300	2968900	2930	2930	2930	2930	0
555	20240315	092200	2968900	2930	2945	2945	2930	228
556	20240315	092100	2300815	2945	2945	2945	2945	0
557	20240315	092000	2300815	2945	2945	2945	2945	0
558	20240315	091900	2300815	2945	2945	2945	2945	0
559	20240315	091800	2300815	2945	2945	2945	2945	0
560	20240315	091700	2300815	2945	2945	2945	2945	5
561	20240315	091600	2286090	2945	2945	2945	2945	0
562	20240315	091500	2286090	2945	2945	2945	2945	0
563	20240315	091400	2286090	2945	2940	2945	2940	17
564	20240315	091300	2236095	2945	2945	2945	2945	0
565	20240315	091200	2236095	2945	2945	2945	2945	0
566	20240315	091100	2236095	2945	2930	2945	2930	239
567	20240315	091000	1534920	2935	2935	2935	2935	167
568	20240315	090900	1044775	2940	2940	2940	2940	205
569	20240315	090800	442075	2945	2945	2945	2945	5
570	20240315	090700	427350	2945	2945	2945	2945	75
571	20240315	090600	206475	2945	2945	2945	2945	0
572	20240315	090500	206475	2945	2945	2945	2945	3
573	20240315	090400	197640	2945	2945	2945	2945	1
574	20240315	090300	194695	2950	2950	2950	2950	0
575	20240315	090200	194695	2950	2945	2950	2945	10
576	20240315	090100	165200	2950	2950	2950	2950	0
577	20240315	090000	165200	2950	2950	2950	2950	56